Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2023 | CNY | 9.53 | 9.73 | 9.31 | 9.34 | 9.34 | -0.38 (-3.91%) | 39,000,347 |
18 May 2023 | CNY | 9.9 | 9.99 | 9.55 | 9.72 | 9.72 | -0.37 (-3.67%) | 62,254,781 |
17 May 2023 | CNY | 9.15 | 10.25 | 9.01 | 10.09 | 10.09 | +0.77 (+8.26%) | 92,523,128 |
16 May 2023 | CNY | 9.32 | 9.83 | 9.23 | 9.32 | 9.32 | -0.32 (-3.32%) | 63,324,405 |
15 May 2023 | CNY | 8.62 | 9.78 | 8.29 | 9.64 | 9.64 | +1.06 (+12.35%) | 68,374,787 |
12 May 2023 | CNY | 8.73 | 8.86 | 8.52 | 8.58 | 8.58 | -0.13 (-1.49%) | 32,432,826 |
11 May 2023 | CNY | 9.03 | 9.15 | 8.6 | 8.71 | 8.71 | -0.32 (-3.54%) | 41,153,466 |
10 May 2023 | CNY | 8.81 | 9.3 | 8.81 | 9.03 | 9.03 | -0.09 (-0.99%) | 54,255,973 |
9 May 2023 | CNY | 8.92 | 9.86 | 8.75 | 9.12 | 9.12 | +0.03 (+0.33%) | 90,642,290 |
8 May 2023 | CNY | 8.02 | 9.24 | 7.99 | 9.09 | 9.09 | +1.07 (+13.34%) | 74,500,708 |
5 May 2023 | CNY | 8.05 | 8.25 | 7.95 | 8.02 | 8.02 | -0.03 (-0.37%) | 24,270,540 |
4 May 2023 | CNY | 7.82 | 8.26 | 7.81 | 8.05 | 8.05 | +0.13 (+1.64%) | 30,509,849 |
28 Apr 2023 | CNY | 7.83 | 8 | 7.7 | 7.92 | 7.92 | -0.04 (-0.50%) | 25,047,867 |
27 Apr 2023 | CNY | 7.57 | 8.02 | 7.48 | 7.96 | 7.96 | +0.39 (+5.15%) | 29,680,535 |
26 Apr 2023 | CNY | 7.22 | 7.69 | 7.22 | 7.57 | 7.57 | +0.29 (+3.98%) | 16,846,063 |
25 Apr 2023 | CNY | 7.46 | 7.55 | 7.21 | 7.28 | 7.28 | -0.29 (-3.83%) | 11,902,630 |
24 Apr 2023 | CNY | 7.5 | 7.68 | 7.11 | 7.57 | 7.57 | +0.02 (+0.26%) | 16,033,794 |
21 Apr 2023 | CNY | 7.4 | 7.81 | 7.39 | 7.55 | 7.55 | +0.15 (+2.03%) | 23,438,328 |
20 Apr 2023 | CNY | 7.49 | 7.52 | 7.38 | 7.4 | 7.4 | -0.1 (-1.33%) | 6,921,070 |
19 Apr 2023 | CNY | 7.51 | 7.57 | 7.48 | 7.5 | 7.5 | -0.08 (-1.06%) | 7,058,597 |
18 Apr 2023 | CNY | 7.54 | 7.59 | 7.45 | 7.58 | 7.58 | +0.07 (+0.93%) | 7,849,207 |
17 Apr 2023 | CNY | 7.46 | 7.53 | 7.41 | 7.51 | 7.51 | +0.01 (+0.13%) | 7,053,834 |
14 Apr 2023 | CNY | 7.59 | 7.6 | 7.44 | 7.5 | 7.5 | -0.09 (-1.19%) | 9,464,515 |
13 Apr 2023 | CNY | 7.56 | 7.67 | 7.53 | 7.59 | 7.59 | +0.01 (+0.13%) | 8,224,503 |
12 Apr 2023 | CNY | 7.58 | 7.61 | 7.53 | 7.58 | 7.58 | +0.03 (+0.40%) | 8,462,942 |
11 Apr 2023 | CNY | 7.76 | 7.77 | 7.48 | 7.55 | 7.55 | -0.26 (-3.33%) | 18,398,532 |
10 Apr 2023 | CNY | 7.96 | 8.11 | 7.8 | 7.81 | 7.81 | -0.01 (-0.13%) | 20,236,026 |
7 Apr 2023 | CNY | 7.84 | 7.86 | 7.75 | 7.82 | 7.82 | -0.05 (-0.64%) | 9,554,998 |
6 Apr 2023 | CNY | 7.91 | 7.95 | 7.82 | 7.87 | 7.87 | -0.02 (-0.25%) | 11,502,204 |
4 Apr 2023 | CNY | 7.82 | 7.91 | 7.73 | 7.89 | 7.89 | +0.04 (+0.51%) | 15,840,378 |